Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.40
+0.14 (1.93%)
At close: Feb 4, 2026
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.93% | 200 |
| Feb 3, 2026 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -1.89% | 200 |
| Jan 30, 2026 | 7.26 | 7.40 | 7.18 | 7.40 | 7.40 | - | 1,200 |
| Jan 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 100 |
| Jan 27, 2026 | 7.33 | 7.44 | 7.25 | 7.25 | 7.25 | -3.20% | 500 |
| Jan 26, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 2.32% | 100 |
| Jan 22, 2026 | 7.18 | 7.32 | 6.85 | 7.32 | 7.32 | -0.81% | 900 |
| Jan 20, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 0.96% | 300 |
| Jan 19, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 100 |
| Jan 16, 2026 | 7.23 | 7.31 | 7.12 | 7.31 | 7.31 | 0.14% | 1,500 |
| Jan 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 500 |
| Jan 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -4.75% | 100 |
| Jan 12, 2026 | 7.47 | 7.58 | 7.40 | 7.58 | 7.58 | 1.74% | 700 |
| Jan 9, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | 5.23% | 200 |
| Jan 8, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -3.01% | 100 |
| Jan 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | 100 |
| Jan 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | 100 |
| Jan 2, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.84% | 100 |
| Dec 29, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.05 | -5.53% | 100 |
| Dec 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 2.70% | 200 |
| Dec 18, 2025 | 7.39 | 7.40 | 7.04 | 7.40 | 7.27 | -5.01% | 1,300 |
| Dec 11, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.65 | - | 500 |
| Dec 9, 2025 | 7.78 | 7.79 | 7.78 | 7.79 | 7.65 | - | 200 |
| Dec 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.65 | 4.01% | 1,600 |
| Dec 4, 2025 | 7.35 | 7.49 | 7.28 | 7.49 | 7.36 | -3.97% | 400 |
| Dec 2, 2025 | 7.78 | 7.80 | 7.78 | 7.80 | 7.66 | 0.26% | 600 |
| Dec 1, 2025 | 7.50 | 7.78 | 7.50 | 7.78 | 7.64 | 4.01% | 400 |
| Nov 28, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.35 | -0.13% | 200 |
| Nov 26, 2025 | 7.27 | 7.49 | 7.27 | 7.49 | 7.36 | -0.13% | 800 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | -3.85% | 400 |
| Nov 14, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.66 | 5.98% | 900 |
| Nov 13, 2025 | 7.34 | 7.36 | 7.34 | 7.36 | 7.23 | - | 300 |
| Nov 12, 2025 | 7.31 | 7.49 | 7.30 | 7.36 | 7.23 | 1.94% | 500 |
| Nov 10, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.09 | - | 600 |
| Oct 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | -1.77% | 300 |
| Oct 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | - | 200 |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | 2.94% | 100 |
| Oct 24, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.02 | -0.28% | 200 |
| Oct 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | -0.83% | 100 |
| Oct 16, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | 0.84% | 300 |
| Oct 15, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | -7.49% | 200 |
| Oct 14, 2025 | 7.12 | 7.74 | 7.12 | 7.74 | 7.60 | -0.39% | 500 |
| Oct 9, 2025 | 7.98 | 7.98 | 7.77 | 7.77 | 7.63 | 6.15% | 900 |
| Oct 7, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | - | 500 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | 0.27% | 100 |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.17 | -1.22% | 600 |
| Sep 24, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.26 | -0.14% | 100 |
| Sep 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | - | 100 |
| Sep 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 1.93% | 200 |
| Sep 11, 2025 | 7.20 | 7.26 | 6.53 | 7.26 | 7.13 | 2.40% | 1,800 |